OTC Markets OTCQX - Delayed Quote USD

Silex Systems Limited (SILXY)

Compare
18.00
0.00
(0.00%)
As of January 10 at 2:40:55 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 18.50 18.50 18.00 18.00 18.00 2,525
Jan 8, 2025 19.25 19.25 19.25 19.25 19.25 300
Jan 7, 2025 18.00 18.00 18.00 18.00 18.00 2,200
Jan 6, 2025 18.14 18.14 18.14 18.14 18.14 200
Jan 3, 2025 17.50 17.99 17.50 17.99 17.99 600
Jan 2, 2025 15.83 16.94 15.83 16.94 16.94 900
Dec 31, 2024 15.75 15.75 15.75 15.75 15.75 -
Dec 30, 2024 15.48 15.75 15.48 15.75 15.75 900
Dec 27, 2024 15.48 15.48 15.48 15.48 15.48 -
Dec 26, 2024 15.48 15.48 15.48 15.48 15.48 -
Dec 24, 2024 15.48 15.48 15.48 15.48 15.48 -
Dec 23, 2024 15.48 15.48 15.48 15.48 15.48 -
Dec 20, 2024 15.41 16.15 15.00 15.48 15.48 4,200
Dec 19, 2024 17.42 17.42 17.42 17.42 17.42 300
Dec 18, 2024 15.32 15.32 15.32 15.32 15.32 100
Dec 17, 2024 17.25 17.25 16.50 16.50 16.50 900
Dec 16, 2024 16.90 16.92 16.57 16.62 16.62 2,900
Dec 13, 2024 18.50 18.50 18.50 18.50 18.50 -
Dec 12, 2024 18.50 18.50 18.50 18.50 18.50 300
Dec 11, 2024 19.95 19.95 19.50 19.50 19.50 700
Dec 10, 2024 18.25 18.25 18.25 18.25 18.25 300
Dec 9, 2024 20.20 20.20 17.95 17.95 17.95 900
Dec 6, 2024 19.88 19.88 19.88 19.88 19.88 -
Dec 5, 2024 20.20 20.20 19.88 19.88 19.88 1,900
Dec 4, 2024 20.00 20.20 20.00 20.16 20.16 2,100
Dec 3, 2024 19.50 19.50 19.50 19.50 19.50 -
Dec 2, 2024 18.74 20.00 18.74 19.50 19.50 1,800
Nov 29, 2024 19.61 19.61 19.61 19.61 19.61 -
Nov 27, 2024 19.61 19.61 19.61 19.61 19.61 400
Nov 26, 2024 19.05 19.05 19.05 19.05 19.05 200
Nov 25, 2024 19.77 19.77 19.40 19.40 19.40 600
Nov 22, 2024 18.83 20.16 18.83 19.77 19.77 4,500
Nov 21, 2024 19.93 19.93 19.60 19.90 19.90 6,500
Nov 20, 2024 19.67 19.67 19.20 19.20 19.20 1,200
Nov 19, 2024 19.00 19.60 18.96 19.51 19.51 3,800
Nov 18, 2024 17.50 19.90 17.50 18.96 18.96 5,000
Nov 15, 2024 17.50 17.69 17.14 17.47 17.47 31,100
Nov 14, 2024 17.30 17.30 17.30 17.30 17.30 -
Nov 13, 2024 17.94 17.94 17.00 17.30 17.30 9,300
Nov 12, 2024 17.82 17.94 17.57 17.93 17.93 4,000
Nov 11, 2024 18.50 18.50 18.50 18.50 18.50 200
Nov 8, 2024 18.50 18.50 18.50 18.50 18.50 300
Nov 7, 2024 17.25 18.91 16.98 18.57 18.57 3,600
Nov 6, 2024 17.50 17.50 17.50 17.50 17.50 -
Nov 5, 2024 17.50 17.50 17.50 17.50 17.50 -
Nov 4, 2024 16.93 17.50 16.93 17.50 17.50 500
Nov 1, 2024 16.93 16.93 16.72 16.72 16.72 1,800
Oct 31, 2024 16.93 16.93 16.64 16.65 16.65 5,300
Oct 30, 2024 16.66 16.66 16.66 16.66 16.66 500
Oct 29, 2024 16.65 16.65 16.65 16.65 16.65 1,000
Oct 28, 2024 16.50 16.60 16.39 16.60 16.60 6,000
Oct 25, 2024 16.77 16.77 16.77 16.77 16.77 1,000
Oct 24, 2024 16.95 16.95 16.95 16.95 16.95 200
Oct 23, 2024 17.95 17.95 16.86 16.91 16.91 1,500
Oct 22, 2024 17.00 17.92 17.00 17.92 17.92 600
Oct 21, 2024 17.59 17.71 17.00 17.00 17.00 7,500
Oct 18, 2024 16.85 17.55 16.83 17.49 17.49 17,400
Oct 17, 2024 17.20 17.25 17.02 17.05 17.05 12,700
Oct 16, 2024 15.71 16.09 15.50 16.05 16.05 26,300
Oct 15, 2024 15.68 15.68 15.68 15.68 15.68 -
Oct 14, 2024 15.75 15.76 15.65 15.68 15.68 2,000
Oct 11, 2024 16.03 16.03 16.03 16.03 16.03 -
Oct 10, 2024 16.03 16.03 16.03 16.03 16.03 400
Oct 9, 2024 16.03 16.03 16.03 16.03 16.03 -
Oct 8, 2024 16.04 16.04 16.03 16.03 16.03 800
Oct 7, 2024 16.20 16.20 16.00 16.03 16.03 1,600
Oct 4, 2024 16.70 16.70 16.05 16.20 16.20 2,000
Oct 3, 2024 16.00 16.07 16.00 16.02 16.02 2,800
Oct 2, 2024 15.52 15.92 15.49 15.92 15.92 6,400
Oct 1, 2024 14.32 14.32 14.32 14.32 14.32 300
Sep 30, 2024 15.01 15.01 15.01 15.01 15.01 -
Sep 27, 2024 15.01 15.01 15.01 15.01 15.01 -
Sep 26, 2024 15.01 15.01 15.01 15.01 15.01 -
Sep 25, 2024 15.01 15.01 15.01 15.01 15.01 200
Sep 24, 2024 14.20 14.20 13.93 13.93 13.93 5,000
Sep 23, 2024 14.21 14.28 13.60 13.60 13.60 9,100
Sep 20, 2024 13.20 13.20 12.60 12.60 12.60 400
Sep 19, 2024 12.50 12.50 12.50 12.50 12.50 700
Sep 18, 2024 11.50 12.13 11.50 12.13 12.13 1,500
Sep 17, 2024 12.93 12.93 12.50 12.50 12.50 700
Sep 16, 2024 12.57 12.57 12.57 12.57 12.57 -
Sep 13, 2024 11.95 13.05 11.95 12.57 12.57 2,600
Sep 12, 2024 12.97 13.21 12.50 12.93 12.93 18,600
Sep 11, 2024 12.28 12.28 11.40 12.14 12.14 21,200
Sep 10, 2024 11.80 12.29 11.80 12.29 12.29 2,700
Sep 9, 2024 11.85 12.10 11.85 12.10 12.10 400
Sep 6, 2024 12.49 12.49 11.79 11.88 11.88 5,400
Sep 5, 2024 12.50 12.75 12.30 12.30 12.30 1,500
Sep 4, 2024 12.28 12.28 12.28 12.28 12.28 200
Sep 3, 2024 13.00 13.24 12.74 12.75 12.75 3,100
Aug 30, 2024 13.85 13.85 13.85 13.85 13.85 -
Aug 29, 2024 14.36 14.36 13.85 13.85 13.85 2,100
Aug 28, 2024 15.50 15.50 15.50 15.50 15.50 300
Aug 27, 2024 14.80 14.80 14.73 14.73 14.73 800
Aug 26, 2024 14.69 15.51 14.69 15.13 15.13 17,900
Aug 23, 2024 13.52 14.23 13.52 14.05 14.05 36,100
Aug 22, 2024 13.03 13.03 13.03 13.03 13.03 -
Aug 21, 2024 13.04 13.04 13.03 13.03 13.03 500
Aug 20, 2024 13.93 13.93 13.50 13.50 13.50 400
Aug 19, 2024 14.00 14.00 13.89 13.93 13.93 800
Aug 16, 2024 13.10 14.06 13.10 14.06 14.06 900
Aug 15, 2024 14.04 14.32 14.00 14.16 14.16 1,500
Aug 14, 2024 14.65 14.65 14.35 14.35 14.35 1,800
Aug 13, 2024 14.60 14.60 14.60 14.60 14.60 300
Aug 12, 2024 13.90 13.90 13.90 13.90 13.90 -
Aug 9, 2024 13.90 13.90 13.90 13.90 13.90 -
Aug 8, 2024 13.90 13.90 13.90 13.90 13.90 -
Aug 7, 2024 14.23 14.28 13.90 13.90 13.90 6,200
Aug 6, 2024 13.15 14.10 13.10 14.10 14.10 12,500
Aug 5, 2024 13.45 13.50 13.00 13.17 13.17 25,200
Aug 2, 2024 14.67 14.74 14.06 14.52 14.52 3,500
Aug 1, 2024 15.73 15.77 15.71 15.77 15.77 8,300
Jul 31, 2024 15.20 15.50 15.20 15.34 15.34 9,200
Jul 30, 2024 15.13 15.25 15.13 15.23 15.23 4,200
Jul 29, 2024 15.00 15.11 15.00 15.11 15.11 700
Jul 26, 2024 15.35 15.35 15.05 15.09 15.09 600
Jul 25, 2024 15.37 15.37 15.01 15.04 15.04 2,200
Jul 24, 2024 16.00 16.00 16.00 16.00 16.00 200
Jul 23, 2024 16.71 16.71 16.71 16.71 16.71 -
Jul 22, 2024 16.71 16.71 16.71 16.71 16.71 300
Jul 19, 2024 16.45 16.98 16.45 16.71 16.71 1,000
Jul 18, 2024 16.89 17.00 16.80 16.80 16.80 1,300
Jul 17, 2024 17.80 17.80 17.80 17.80 17.80 500
Jul 16, 2024 17.39 17.39 17.39 17.39 17.39 600
Jul 15, 2024 17.74 17.74 17.74 17.74 17.74 -
Jul 12, 2024 17.74 17.74 17.74 17.74 17.74 -
Jul 11, 2024 17.89 18.75 17.74 17.74 17.74 8,200
Jul 10, 2024 16.83 17.21 16.83 17.00 17.00 8,000
Jul 9, 2024 17.72 17.72 17.72 17.72 17.72 200
Jul 8, 2024 17.10 17.10 17.10 17.10 17.10 900
Jul 5, 2024 17.04 17.04 17.04 17.04 17.04 1,700
Jul 3, 2024 16.77 16.77 16.77 16.77 16.77 400
Jul 2, 2024 17.01 17.41 17.01 17.41 17.41 1,000
Jul 1, 2024 16.46 16.46 16.42 16.42 16.42 1,900
Jun 28, 2024 17.03 17.03 17.03 17.03 17.03 100
Jun 27, 2024 17.45 17.45 17.45 17.45 17.45 200
Jun 26, 2024 17.19 17.54 16.65 17.25 17.25 2,000
Jun 25, 2024 17.50 17.50 17.50 17.50 17.50 -
Jun 24, 2024 17.50 17.50 17.50 17.50 17.50 200
Jun 21, 2024 17.85 17.85 17.85 17.85 17.85 -
Jun 20, 2024 17.56 18.01 17.56 17.85 17.85 1,800
Jun 18, 2024 16.83 16.83 16.83 16.83 16.83 2,100
Jun 17, 2024 16.95 17.80 16.95 17.69 17.69 1,500
Jun 14, 2024 17.79 17.79 17.58 17.77 17.77 800
Jun 13, 2024 18.30 18.30 18.30 18.30 18.30 -
Jun 12, 2024 18.40 18.40 18.30 18.30 18.30 2,100
Jun 11, 2024 18.92 18.92 18.92 18.92 18.92 -
Jun 10, 2024 18.92 18.92 18.92 18.92 18.92 -
Jun 7, 2024 19.10 19.25 18.73 18.92 18.92 6,900
Jun 6, 2024 19.30 19.30 18.96 18.96 18.96 600
Jun 5, 2024 19.32 19.68 19.32 19.68 19.68 5,300
Jun 4, 2024 19.08 20.29 19.08 20.29 20.29 600
Jun 3, 2024 20.20 20.20 20.20 20.20 20.20 300
May 31, 2024 20.75 20.75 20.50 20.50 20.50 3,900
May 30, 2024 20.82 21.00 20.82 20.93 20.93 2,400
May 29, 2024 20.79 20.79 20.79 20.79 20.79 200
May 28, 2024 19.67 19.67 19.67 19.67 19.67 600
May 24, 2024 19.96 19.96 19.96 19.96 19.96 2,500
May 23, 2024 21.50 21.50 21.50 21.50 21.50 -
May 22, 2024 21.59 21.67 21.50 21.50 21.50 1,300
May 21, 2024 21.98 21.98 21.14 21.67 21.67 4,900
May 20, 2024 22.45 22.45 21.97 21.97 21.97 2,000
May 17, 2024 22.14 22.19 21.86 22.00 22.00 8,000
May 16, 2024 21.95 22.09 21.95 22.07 22.07 1,600
May 15, 2024 21.19 21.87 21.11 21.87 21.87 2,900
May 14, 2024 20.48 20.76 20.44 20.44 20.44 3,800
May 13, 2024 20.22 20.22 20.10 20.10 20.10 500
May 10, 2024 20.30 20.30 20.15 20.25 20.25 2,000
May 9, 2024 19.99 20.45 19.73 20.41 20.41 9,100
May 8, 2024 19.76 19.99 19.76 19.99 19.99 1,200
May 7, 2024 19.88 19.88 19.60 19.80 19.80 2,500
May 6, 2024 19.71 19.99 19.71 19.99 19.99 11,400
May 3, 2024 18.66 19.27 18.66 19.27 19.27 8,700
May 2, 2024 17.14 18.17 17.14 18.17 18.17 3,500
May 1, 2024 16.70 16.90 16.70 16.90 16.90 3,600
Apr 30, 2024 16.13 16.48 16.13 16.47 16.47 1,300
Apr 29, 2024 16.16 16.16 16.16 16.16 16.16 1,200
Apr 26, 2024 15.04 15.04 15.04 15.04 15.04 1,100
Apr 25, 2024 15.09 15.46 15.09 15.25 15.25 500
Apr 24, 2024 15.40 15.40 15.40 15.40 15.40 100
Apr 23, 2024 15.76 15.76 15.76 15.76 15.76 -
Apr 22, 2024 15.76 15.76 15.76 15.76 15.76 -
Apr 19, 2024 15.76 15.76 15.76 15.76 15.76 -
Apr 18, 2024 15.86 15.90 15.55 15.76 15.76 11,100
Apr 17, 2024 15.86 15.86 15.86 15.86 15.86 600
Apr 16, 2024 15.55 15.55 15.43 15.43 15.43 2,100
Apr 15, 2024 17.13 17.13 17.13 17.13 17.13 200
Apr 12, 2024 17.06 17.06 16.63 16.93 16.93 4,000
Apr 11, 2024 16.63 17.02 16.57 16.65 16.65 3,000
Apr 10, 2024 17.20 17.20 16.17 16.17 16.17 3,200
Apr 9, 2024 17.35 17.49 17.35 17.49 17.49 900
Apr 8, 2024 17.19 17.30 17.15 17.20 17.20 3,800
Apr 5, 2024 17.14 17.29 17.14 17.21 17.21 14,900
Apr 4, 2024 17.57 17.99 17.12 17.57 17.57 4,400
Apr 3, 2024 17.22 17.32 17.15 17.18 17.18 5,900
Apr 2, 2024 18.00 18.00 18.00 18.00 18.00 100
Apr 1, 2024 16.86 17.18 16.86 17.18 17.18 3,600
Mar 28, 2024 16.83 16.83 16.77 16.77 16.77 1,200
Mar 27, 2024 15.75 15.75 15.75 15.75 15.75 -
Mar 26, 2024 15.75 15.75 15.75 15.75 15.75 -
Mar 25, 2024 16.00 16.00 15.75 15.75 15.75 1,900
Mar 22, 2024 15.65 15.65 15.65 15.65 15.65 -
Mar 21, 2024 15.33 16.19 15.33 15.65 15.65 6,900
Mar 20, 2024 14.48 15.44 14.48 15.44 15.44 4,800
Mar 19, 2024 15.04 15.04 14.85 14.85 14.85 3,100
Mar 18, 2024 15.15 15.21 15.00 15.21 15.21 4,200
Mar 15, 2024 14.92 15.58 14.92 15.58 15.58 4,600
Mar 14, 2024 15.43 15.43 15.23 15.23 15.23 2,200
Mar 13, 2024 16.40 16.50 16.29 16.40 16.40 3,000
Mar 12, 2024 16.40 16.40 16.40 16.40 16.40 -
Mar 11, 2024 16.40 16.40 16.40 16.40 16.40 300
Mar 8, 2024 16.40 16.84 16.40 16.80 16.80 1,500
Mar 7, 2024 16.81 16.81 16.63 16.74 16.74 2,600
Mar 6, 2024 15.84 15.84 15.84 15.84 15.84 500
Mar 5, 2024 15.92 15.92 15.75 15.75 15.75 500
Mar 4, 2024 16.30 16.30 15.90 15.92 15.92 1,700
Mar 1, 2024 16.30 16.37 16.30 16.37 16.37 1,100
Feb 29, 2024 16.27 16.27 16.10 16.18 16.18 9,300
Feb 28, 2024 15.76 15.80 15.64 15.65 15.65 3,500
Feb 27, 2024 14.98 14.98 14.92 14.92 14.92 800
Feb 26, 2024 14.55 14.96 14.55 14.85 14.85 8,700
Feb 23, 2024 15.50 15.50 14.73 14.73 14.73 17,800
Feb 22, 2024 15.83 15.85 15.58 15.61 15.61 1,600
Feb 21, 2024 16.00 16.00 15.49 15.55 15.55 2,000
Feb 20, 2024 16.00 16.00 16.00 16.00 16.00 600
Feb 16, 2024 15.60 16.22 15.60 15.75 15.75 2,100
Feb 15, 2024 17.01 17.01 17.01 17.01 17.01 400
Feb 14, 2024 17.00 17.00 17.00 17.00 17.00 600
Feb 13, 2024 17.00 17.00 17.00 17.00 17.00 600
Feb 12, 2024 16.55 17.08 16.55 17.00 17.00 3,300
Feb 9, 2024 17.40 17.40 16.80 17.25 17.25 5,600
Feb 8, 2024 18.40 18.40 18.13 18.16 18.16 2,500
Feb 7, 2024 17.82 17.82 17.82 17.82 17.82 200
Feb 6, 2024 17.20 17.20 17.18 17.18 17.18 600
Feb 5, 2024 16.85 16.85 16.39 16.73 16.73 1,000
Feb 2, 2024 17.27 17.27 16.71 16.85 16.85 5,800
Feb 1, 2024 16.63 16.90 16.44 16.90 16.90 30,900
Jan 31, 2024 16.44 16.80 16.44 16.49 16.49 12,000
Jan 30, 2024 15.77 16.47 15.77 16.47 16.47 8,700
Jan 29, 2024 16.80 16.80 16.36 16.70 16.70 3,200
Jan 26, 2024 16.52 16.74 16.52 16.74 16.74 1,200
Jan 25, 2024 16.77 16.77 16.76 16.76 16.76 600
Jan 24, 2024 16.05 16.22 15.87 16.10 16.10 11,100
Jan 23, 2024 15.74 15.78 15.74 15.78 15.78 3,300
Jan 22, 2024 16.17 16.20 15.63 15.73 15.73 1,900
Jan 19, 2024 16.21 16.21 16.21 16.21 16.21 -
Jan 18, 2024 16.25 16.25 16.21 16.21 16.21 1,100
Jan 17, 2024 16.73 16.73 16.33 16.33 16.33 1,700
Jan 16, 2024 17.00 17.04 16.70 16.73 16.73 12,800

Related Tickers

WBTNF Weebit Nano Limited
1.8000
-9.09%
 
AWEVF Alphawave IP Group plc
1.4100
+4.44%
 
BCHPY BrainChip Holdings Ltd
8.87
+2.90%
 
NVEC NVE Corporation
77.54
-1.49%
 
PRKR ParkerVision, Inc.
0.8500
-4.49%
 
RNECY Renesas Electronics Corporation
6.20
-0.96%
 
LASR nLIGHT, Inc.
10.82
-2.87%
 
VSH Vishay Intertechnology, Inc.
16.09
-1.65%
 
SQNS Sequans Communications S.A.
3.0200
-4.43%
 
GSIT GSI Technology, Inc.
2.6900
-9.12%